The closing price for GameStop (GME) yesterday was $21.62. It was down 2.1% for the day (down 2.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 19:30 | $21.81 | $21.89 | $21.62 | $21.62 | 134,884 |
May 14 2026 18:30 | $21.92 | $22.00 | $21.89 | $21.90 | 29,570 |
May 14 2026 17:30 | $21.88 | $21.95 | $21.88 | $21.92 | 25,792 |
May 14 2026 16:30 | $22.05 | $22.05 | $21.90 | $21.96 | 43,252 |
May 14 2026 15:30 | $21.96 | $22.06 | $21.90 | $22.02 | 70,656 |
May 14 2026 14:30 | $21.93 | $22.08 | $21.89 | $21.99 | 71,094 |
May 14 2026 13:30 | $22.09 | $22.35 | $21.87 | $22.19 | 95,708 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.